[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JBIO":3,"homepage-market-summary":31,"stock-historical-JBIO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JBIO","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Jade Biosciences, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Jade Biosciences Inc is a clinical-stage biotechnology company focused on developing therapies for autoimmune diseases. Its flagship candidate, JADE101, targets the cytokine APRIL and is in a Phase 1 clinical trial for the treatment of immunoglobulin A nephropathy. The company's pipeline also includes JADE201, an afucosylated anti-BAFF-R monoclonal antibody, and JADE301, an antibody candidate in preclinical development.","55","Waltham, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},14.07,14.21,14.705,13.79,14.12,-0.05,-0.35,607045.897382,9096,14.1551,28,8.36,639822.062520004,29.1,1322,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},99.050003,6.565,516549,188540288.692521,-85.33,"2025-04-23",[185,186,195,206,217,227,236,247,258,268,278,288,298,308,319,328,339,350,361,372,383,394,405,416,426,436,445,456,466,476,485,493,503,514,525,536,547,558,569,579,590,598,608,618,627,638,647,656,665,673,682,692,701,711,721,731,738,746,754,761,768,776,784,791,798,805,811,820,826,832,838,844,852,860,868,875,884,892,900,909,918,926,935,943,949,957,966,974,981,987,995,1002,1010,1018,1023,1031,1037,1045,1053,1062,1070,1079,1087,1095,1104,1111,1120,1128,1136,1145,1153,1162,1170,1175,1182,1189,1194,1202,1210,1218,1227,1235,1241,1248,1255,1262,1270,1278,1283,1292,1298,1305,1314,1320,1327,1334,1342,1350,1355,1362,1366,1374,1381,1387,1394,1401,1407,1413,1419,1425,1430,1436,1443,1449,1455,1460,1466,1474,1481,1488,1494,1501,1506,1513,1520,1528,1536,1542,1549,1556,1563,1570,1578,1585,1592,1599,1606,1614,1620,1626,1630,1634,1639,1645,1649,1656,1664,1671,1678,1687,1695,1700,1709,1716,1722,1730,1738,1744,1751,1757,1763,1769,1774,1780,1787,1792,1798,1805,1812,1820,1828,1836,1844,1851,1857,1865,1872,1879,1887,1895,1901,1909,1916,1924,1932,1939,1947,1953,1960,1966,1973,1982,1988,1994,2001,2008,2014,2022,2030,2039,2045,2052,2061,2068,2076,2082,2089,2096,2103,2110,2119,2126,2134,2143,2150,2155,2162,2170,2176,2184,2191,2199,2208,2216,2224,2231,2237,2245,2252,2260,2266,2273,2279,2287,2294,2300,2305,2312,2316,2322,2327,2335,2340,2346,2353,2357,2364,2369,2374,2378,2385,2391,2397,2402,2408,2413,2419,2426,2433,2438,2444,2448,2454,2462,2467,2473,2478,2481,2486,2491,2497,2504,2509,2516,2523,2531,2538,2543,2551,2556,2561,2566,2571,2578,2584,2590,2596,2602,2608,2614,2619,2625,2633,2639,2644,2649,2655,2661,2665,2670,2676,2681,2688,2692,2697,2701,2708,2712,2718,2721,2727,2730,2734,2740,2745,2751,2759,2766,2774,2780,2785,2792,2799,2806,2813],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":117,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",13.86,14.17,13.31,2.54,1109845.963117,11350,13.8165,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",13.97,14.575,13.59,13.77,-0.28,-1.99,1071684.529355,12530,13.8679,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",14.43,14.74,13.95,14.05,-0.13,-0.92,930921.124681,10633,14.1773,{"date":218,"open":219,"high":220,"low":200,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",14.35,14.655,14.18,-0.17,-1.18,629653.614626,10884,14.1216,{"date":228,"open":229,"high":18,"low":230,"close":219,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",14.29,14.08,-0.07,-0.49,598628.165588,8560,14.3825,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",14.81,15.2015,14.39,14.42,-0.31,-2.1,525819.786734,9390,14.5158,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",14.59,15.06,14.45,14.73,0.02,0.14,1051329.231242,14560,14.7917,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",16.64,14.58,14.71,-2.05,-12.23,1464714.195283,14379,14.9623,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":253,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",16.92,17.16,16.6,16.76,0.12,643919.534025,9015,16.8746,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":223,"volume":285,"transactions":286,"vwap":287},"2026-09-21",17.12,17.67,16.49,16.74,-0.2,528775.710817,8788,16.7524,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":284,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",17.15,17.35,16.79,16.94,-1.17,2942225.314013,11304,16.9816,{"date":299,"open":300,"high":301,"low":293,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",17.03,17.74,17.14,0.49,2.94,815836.215974,13213,17.1703,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",17.52,17.61,16.16,16.65,-0.73,-4.2,1730473.756331,16846,16.6137,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":88,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",18.16,17.02,17.38,-4.4,849179.779738,13544,17.3828,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",18.06,18.83,17.88,18.18,0.29,1.62,829313.249372,12528,18.3318,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",19.38,20.1,17.53,17.89,-1.25,-6.53,1249096.332587,14665,18.4576,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",18.82,19.33,18.59,19.14,0.08,0.42,1224853.757853,13812,19.0573,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",19.43,19.98,18.79,19.06,-0.39,-2.01,1507463.708556,16067,19.3046,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",19.67,20.15,19.002,19.45,-0.45,-2.26,825597.688023,12955,19.7176,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",19.86,20.35,19.7,19.9,0.05,0.25,605018.855506,11965,19.9139,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",21,21.265,19.76,19.85,-1.55,-7.24,1381784.346922,18388,20.0957,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",21.17,22,20.475,21.4,0.38,1.81,506153.786021,9826,21.1935,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":142,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",21.32,21.615,20.73,21.02,-1.59,516638.89699,8712,21.0754,{"date":427,"open":428,"high":429,"low":386,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",20.65,21.45,21.36,0.52,2.5,837500.949891,10278,21.1403,{"date":437,"open":438,"high":410,"low":439,"close":440,"change":378,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",21.065,20.81,20.84,-2.11,357936.02809,7267,20.9825,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",21.26,21.845,21.13,21.29,-0.04,-0.19,342592.118609,7328,21.4812,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",22.4,21.195,21.33,-0.51,-2.34,355912.858419,7265,21.4271,{"date":467,"open":468,"high":469,"low":460,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",21.74,22.16,21.84,0.51,2.39,603530.201848,8022,21.7741,{"date":477,"open":478,"high":479,"low":480,"close":460,"change":481,"percent_change":21,"volume":482,"transactions":483,"vwap":484},"2026-08-24",21.27,21.775,20.395,-0.01,595723.472684,10395,21.1088,{"date":486,"open":429,"high":487,"low":449,"close":488,"change":489,"percent_change":431,"volume":490,"transactions":491,"vwap":492},"2026-08-21",22.12,21.34,0.11,571848.28973,8644,21.5119,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",23.815,20.7,21.23,-1.32,-5.85,936622.094532,11111,21.2175,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",23.87,24.3297,22.43,22.55,-1,-4.25,788955.004741,10557,22.7795,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",23.07,23.6,22.87,23.55,0.1,0.43,721476.835984,11264,23.2895,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",24.6,24.94,23.3,23.45,-1.26,-5.1,671416.37251,9886,23.9961,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",23.57,25,23.38,24.71,0.9,3.78,1466040.846159,13576,24.5444,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",23.52,24.09,23.02,23.81,0.6,2.59,1075630.068991,11153,23.7011,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",22.49,23.46,21.51,23.21,0.86,3.85,708020.574296,9567,23.0065,{"date":570,"open":571,"high":572,"low":410,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",22.07,22.5201,22.35,0.62,2.85,525626.775233,7209,22.2033,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",21.92,23.05,21.43,21.73,-0.23,-1.05,634369.733421,10133,22.0957,{"date":591,"open":592,"high":593,"low":584,"close":594,"change":201,"percent_change":531,"volume":595,"transactions":596,"vwap":597},"2026-08-07",22.76,23,21.96,463136.359485,7848,22.0328,{"date":599,"open":600,"high":593,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",21.75,21.54,22.24,0.54,2.49,1112752.533606,12615,22.1358,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":117,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",21.12,22.2,21.08,21.7,1.64,1265111.866005,11536,21.5614,{"date":619,"open":620,"high":562,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",19.42,21.35,2.2,11.49,1687100.919933,12940,20.7514,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",19.52,20,18.55,19.15,-0.6,-3.04,650590.831532,10290,19.0543,{"date":639,"open":630,"high":640,"low":641,"close":642,"change":643,"percent_change":345,"volume":644,"transactions":645,"vwap":646},"2026-07-31",20.04,18.64,19.75,-0.25,594990.180269,9821,19.5579,{"date":648,"open":649,"high":375,"low":650,"close":630,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",19.49,19.185,0.65,3.36,432794.821471,7208,19.8619,{"date":657,"open":658,"high":375,"low":659,"close":660,"change":22,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",20.01,18.75,19.35,-1.78,606505.530195,7433,19.357,{"date":666,"open":667,"high":668,"low":669,"close":387,"change":643,"percent_change":345,"volume":670,"transactions":671,"vwap":672},"2026-07-28",19.91,20.765,18.54,775731.105207,8837,19.2624,{"date":674,"open":675,"high":396,"low":676,"close":677,"change":212,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",20.23,19.93,19.95,-0.65,1415745.704088,11710,20.3671,{"date":683,"open":684,"high":342,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",19.77,19.02,20.08,0.46,2.34,684561.914929,8847,19.8426,{"date":693,"open":620,"high":694,"low":695,"close":696,"change":585,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",19.99,19.07,19.62,-1.16,385486.299743,7781,19.4983,{"date":702,"open":703,"high":704,"low":705,"close":399,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",20.36,20.49,19.58,-0.68,-3.31,782804.713386,9005,20.0467,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":564,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",19.57,20.67,19.46,20.53,4.37,910234.013019,13490,20.3746,{"date":722,"open":723,"high":724,"low":725,"close":374,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",20.82,21.5,19.255,-1.19,-5.7,626415.233779,10270,19.7774,{"date":732,"open":733,"high":429,"low":734,"close":735,"change":411,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-17",19.88,19.4,20.86,1.86,659500,{"date":739,"open":740,"high":741,"low":630,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-16",21.67,22.335,20.48,-1.38,-6.31,1285000,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":431,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-15",21.41,22.575,20.57,21.86,2.44,803900,{"date":755,"open":460,"high":756,"low":757,"close":488,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":488},"2026-07-14",21.965,20.91,0.04,0.19,1217900,{"date":762,"open":763,"high":601,"low":764,"close":765,"change":117,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-13",20.46,19.87,21.3,1.67,1587700,{"date":769,"open":770,"high":771,"low":398,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",22.775,23.33,20.95,-1.53,-6.81,1413200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":21,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-09",22.53,23.29,22.125,22.48,-0.22,646400,{"date":785,"open":786,"high":787,"low":788,"close":778,"change":356,"percent_change":789,"volume":790,"transactions":9,"vwap":778},"2026-07-08",22.3,23.36,21.97,0.36,878500,{"date":792,"open":765,"high":793,"low":407,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",22.7,22.45,1.15,5.4,1042400,{"date":799,"open":800,"high":786,"low":801,"close":765,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":765},"2026-07-06",21.42,21.059999,-0.21,-0.98,1056300,{"date":806,"open":807,"high":807,"low":808,"close":562,"change":809,"percent_change":743,"volume":810,"transactions":9,"vwap":562},"2026-07-02",22.030001,20.2,-0.3,1204500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",22.22,23.125,21.48,21.81,-0.41,-1.85,861600,{"date":821,"open":822,"high":823,"low":724,"close":813,"change":489,"percent_change":824,"volume":825,"transactions":9,"vwap":813},"2026-06-30",22.08,23.1,0.5,893400,{"date":827,"open":408,"high":828,"low":829,"close":830,"change":489,"percent_change":824,"volume":831,"transactions":9,"vwap":830},"2026-06-29",23.01,21.83,22.11,1122600,{"date":833,"open":834,"high":835,"low":836,"close":408,"change":759,"percent_change":47,"volume":837,"transactions":9,"vwap":408},"2026-06-26",21.8,22.5,21.16,2664300,{"date":839,"open":408,"high":840,"low":841,"close":816,"change":842,"percent_change":817,"volume":843,"transactions":9,"vwap":816},"2026-06-25",23.014999,21.53,-0.09,826400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":231,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-24",22.18,23.49,21.515,21.9,-0.32,1397100,{"date":853,"open":854,"high":855,"low":856,"close":788,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":788},"2026-06-23",19.24,22.13,19,2.52,12.96,1410100,{"date":861,"open":862,"high":863,"low":864,"close":377,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":377},"2026-06-22",17.9,20.09,17.54,2.63,15.64,1869800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":21,"percent_change":809,"volume":874,"transactions":9,"vwap":873},"2026-06-18",17.37,17.62,16.4,16.82,4785300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-17",15.74,16.89,15.27,16.87,1.34,8.63,738100,{"date":885,"open":886,"high":272,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-16",16.38,15.16,15.53,-0.57,-3.54,1324300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":81,"volume":899,"transactions":9,"vwap":897},"2026-06-15",16,16.375,15.58,16.1,0.76,1295800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",15.88,16.17,15.12,15.34,-0.74,-4.6,1046600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-11",15.51,16.26,15.175,16.08,0.82,5.37,806400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":758,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-10",15.19,16.19,15.015,15.26,0.26,1375100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",15.1,15.374,14.28,15.22,0.24,1.6,1598200,{"date":936,"open":302,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-08",17.39,14.91,14.98,-1.96,-11.57,1466300,{"date":944,"open":310,"high":945,"low":946,"close":293,"change":88,"percent_change":947,"volume":948,"transactions":9,"vwap":293},"2026-06-05",18.23,16.51,-4.51,2600900,{"date":950,"open":951,"high":952,"low":953,"close":301,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":301},"2026-06-04",17.58,18.84,15.93,0.15,0.85,3509100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-03",17.51,18.049999,17.34,17.59,-0.16,-0.9,558300,{"date":967,"open":968,"high":363,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-02",19.01,17.31,17.75,-0.84,-4.52,993300,{"date":975,"open":976,"high":977,"low":291,"close":354,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":354},"2026-06-01",20.29,20.74,-2.45,-11.64,2689100,{"date":982,"open":757,"high":740,"low":983,"close":984,"change":168,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-29",20.425,21.040001,0.96,1125900,{"date":988,"open":989,"high":990,"low":991,"close":440,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":440},"2026-05-28",21.56,21.62,20.33,-0.66,-3.07,528200,{"date":996,"open":997,"high":998,"low":999,"close":724,"change":802,"percent_change":1000,"volume":1001,"transactions":9,"vwap":724},"2026-05-27",21.88,22.355,20.99,-0.97,385500,{"date":1003,"open":1004,"high":1005,"low":562,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-26",21.55,22.81,21.71,-0.5,-2.25,606400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":345,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-22",23.56,23.91,22.165,22.21,-5.33,372100,{"date":1019,"open":519,"high":1020,"low":1021,"close":561,"change":274,"percent_change":471,"volume":1022,"transactions":9,"vwap":561},"2026-05-21",24,22.59,368800,{"date":1024,"open":855,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-20",23.72,21.85,23.34,1.46,6.67,596000,{"date":1032,"open":429,"high":1033,"low":1034,"close":997,"change":212,"percent_change":1035,"volume":1036,"transactions":9,"vwap":997},"2026-05-19",22.96,20.93,-0.59,931500,{"date":1038,"open":787,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-18",23.64,21.68,22.01,-1.345,-5.76,374600,{"date":1046,"open":540,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-15",24.81,22.14,23.355,-0.775,-3.21,555300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-14",25.3,25.37,23.965,24.13,-0.94,-3.75,196600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":963,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-13",25.11,25.71,24.68,25.07,-0.63,214800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-12",24.51,25.25,24.145,25.23,0.37,1.49,366800,{"date":1080,"open":1081,"high":1082,"low":1066,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-11",26.46,26.83,24.86,-0.95,-3.68,449800,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-08",23.82,26.61,25.81,1.59,6.56,697500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-07",24.98,25.18,23.35,24.22,-0.91,-3.62,380700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":212,"percent_change":461,"volume":1110,"transactions":9,"vwap":1109},"2026-05-06",25.51,26.135,24.67,25.13,638100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-05",24.77,25.395,24.154,25.26,0.74,3.02,295600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":334,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-04",23.98,25.49,23.86,24.52,1.2,539000,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":222,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-01",24.27,24.795,23.71,24.23,-0.7,613200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-30",22.36,25.049999,22.09,24.4,2.08,9.32,595400,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-29",26.26,22.29,22.32,-4.13,-15.61,1195800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-28",27.28,27.45,25.5,26.45,-0.4,-1.49,556000,{"date":1163,"open":1164,"high":26,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-27",25.78,25.6,26.85,1.87,7.49,915800,{"date":1171,"open":1064,"high":1172,"low":1173,"close":1097,"change":585,"percent_change":1101,"volume":1174,"transactions":9,"vwap":1097},"2026-04-24",26.735,23.88,766300,{"date":1176,"open":1116,"high":1177,"low":1178,"close":1179,"change":222,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-23",25.85,24.58,25.21,-0.67,683900,{"date":1183,"open":828,"high":1184,"low":828,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-22",26.33,25.38,2.37,10.3,1261500,{"date":1190,"open":517,"high":1072,"low":1191,"close":828,"change":232,"percent_change":1192,"volume":1193,"transactions":9,"vwap":828},"2026-04-21",22.93,-2.09,841600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":651,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-20",22.51,23.54,22.28,23.5,2.84,532300,{"date":1203,"open":1204,"high":1205,"low":601,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-17",22.31,23.335,22.85,0.97,4.43,703900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":997,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":997},"2026-04-16",19.18,22.014999,18.93,2.62,13.6,672800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-15",19.32,20.045,19.059999,19.26,-0.18,-0.93,289500,{"date":1228,"open":1229,"high":399,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-14",18.78,18.525,19.44,0.95,5.14,782300,{"date":1236,"open":344,"high":1237,"low":970,"close":1238,"change":553,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-13",18.91,18.49,3.35,784900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":344,"change":142,"percent_change":1246,"volume":1247,"transactions":9,"vwap":344},"2026-04-10",18.32,18.485,17.365,-1.87,654500,{"date":1249,"open":1250,"high":1251,"low":1250,"close":945,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":945},"2026-04-09",16.33,18.375,1.47,8.77,1235200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":273,"change":1260,"percent_change":752,"volume":1261,"transactions":9,"vwap":273},"2026-04-08",17,17.392,16.42,0.4,502100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":759,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-07",16.01,16.37,15.45,16.36,1.18,602300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":903,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":903},"2026-04-06",15.49,16.385,15.165,0.68,4.39,694700,{"date":1279,"open":72,"high":1280,"low":931,"close":1272,"change":1281,"percent_change":707,"volume":1282,"transactions":9,"vwap":1272},"2026-04-02",16.185,-0.53,403300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-01",14.22,16.44,13.925,16.02,1.97,14.02,2237500,{"date":1293,"open":1294,"high":221,"low":1294,"close":211,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":211},"2026-03-31",13.51,0.79,5.96,724900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":212,"percent_change":1000,"volume":1304,"transactions":9,"vwap":1303},"2026-03-30",13.48,13.83,13.035,13.26,242800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-27",13.81,13.93,13.29,13.39,-0.56,-4.01,214900,{"date":1315,"open":1316,"high":1317,"low":1316,"close":210,"change":1318,"percent_change":1318,"volume":1319,"transactions":9,"vwap":210},"2026-03-26",13.56,14.03,0,181100,{"date":1321,"open":1322,"high":189,"low":1323,"close":210,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":210},"2026-03-25",13.58,13.525,0.69,5.2,375000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1303,"change":1068,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1303},"2026-03-24",13.75,13.99,12.91,-4.54,278900,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-23",14.34,13.84,13.89,-0.11,-0.79,378800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":889,"volume":1349,"transactions":9,"vwap":1347},"2026-03-20",14.1,14.175,13.7,14,-0.08,2606300,{"date":1351,"open":1316,"high":930,"low":1352,"close":230,"change":1353,"percent_change":96,"volume":1354,"transactions":9,"vwap":230},"2026-03-19",13.13,0.3,318200,{"date":1356,"open":197,"high":1357,"low":1358,"close":1359,"change":452,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-18",14.06,13.5,13.78,-1.36,453800,{"date":1363,"open":1364,"high":251,"low":1346,"close":197,"change":201,"percent_change":940,"volume":1365,"transactions":9,"vwap":197},"2026-03-17",14.31,514100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1186,"volume":1373,"transactions":9,"vwap":1371},"2026-03-16",14.79,15.15,13.65,14.25,0.33,443100,{"date":1375,"open":1376,"high":241,"low":1377,"close":1378,"change":1379,"percent_change":521,"volume":1380,"transactions":9,"vwap":1378},"2026-03-13",13.98,13.555,13.92,0.06,208900,{"date":1382,"open":1383,"high":221,"low":1384,"close":188,"change":963,"percent_change":1385,"volume":1386,"transactions":9,"vwap":188},"2026-03-12",13.73,13.38,-1.14,295000,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1290,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1290},"2026-03-11",14.9,13.8,-0.46,-3.18,266400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":389,"percent_change":117,"volume":1400,"transactions":9,"vwap":1399},"2026-03-10",14.4,15.32,14.255,14.48,989700,{"date":1402,"open":1403,"high":1404,"low":210,"close":208,"change":411,"percent_change":1405,"volume":1406,"transactions":9,"vwap":208},"2026-03-09",14.44,14.64,2.7,501000,{"date":1408,"open":1409,"high":1336,"low":1409,"close":211,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":211},"2026-03-06",13.44,0.17,1.22,299300,{"date":1414,"open":1415,"high":1416,"low":1358,"close":1417,"change":1348,"percent_change":889,"volume":1418,"transactions":9,"vwap":1417},"2026-03-05",13.87,14.15,13.88,211000,{"date":1420,"open":1421,"high":1422,"low":1417,"close":1423,"change":389,"percent_change":789,"volume":1424,"transactions":9,"vwap":1423},"2026-03-04",14.23,14.335,13.96,415600,{"date":1426,"open":1329,"high":221,"low":1427,"close":1428,"change":802,"percent_change":1160,"volume":1429,"transactions":9,"vwap":1428},"2026-03-03",13.57,13.91,172400,{"date":1431,"open":251,"high":1432,"low":1390,"close":20,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":20},"2026-03-02",15,-0.71,-4.79,186900,{"date":1437,"open":1285,"high":1438,"low":1347,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-27",14.92,14.83,0.27,1.85,425100,{"date":1444,"open":1445,"high":1438,"low":930,"close":1446,"change":1379,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-26",14.49,14.56,0.41,231500,{"date":1450,"open":197,"high":1451,"low":1307,"close":1452,"change":574,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-25",14.66,14.5,4.47,250500,{"date":1456,"open":189,"high":1457,"low":1458,"close":1417,"change":963,"percent_change":1385,"volume":1459,"transactions":9,"vwap":1417},"2026-02-24",14.445,13.52,158400,{"date":1461,"open":1371,"high":249,"low":1462,"close":1463,"change":585,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-23",13.105,14.04,-1.61,324800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":201,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-20",14.57,15.24,14.081,14.27,-1.92,265100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":132,"percent_change":574,"volume":1480,"transactions":9,"vwap":1479},"2026-02-19",14.41,15.6,14.01,14.55,209000,{"date":1482,"open":17,"high":1483,"low":1347,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-18",15.11,14.46,0.555,3.99,145900,{"date":1489,"open":1438,"high":1286,"low":1346,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-17",13.905,-1.125,-7.49,142700,{"date":1495,"open":1496,"high":1497,"low":1359,"close":1498,"change":1499,"percent_change":1077,"volume":1500,"transactions":9,"vwap":1498},"2026-02-13",14.61,15.993,15.03,0.22,166000,{"date":1502,"open":1503,"high":923,"low":1478,"close":238,"change":643,"percent_change":1504,"volume":1505,"transactions":9,"vwap":238},"2026-02-12",15.2,-1.66,230000,{"date":1507,"open":1508,"high":928,"low":1509,"close":250,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":250},"2026-02-11",14.76,13.55,0.55,3.79,207900,{"date":1514,"open":1515,"high":1516,"low":16,"close":1517,"change":758,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-10",14.47,15.135,14.51,0.28,240000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1515,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1515},"2026-02-09",15.31,15.355,14.055,-0.85,-5.55,274600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1397,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1397},"2026-02-06",14.82,15.99,14.54,0.93,6.46,230800,{"date":1537,"open":1264,"high":1538,"low":1539,"close":240,"change":1464,"percent_change":1540,"volume":1541,"transactions":9,"vwap":240},"2026-02-05",16.77,14.32,-10.06,277600,{"date":1543,"open":271,"high":1544,"low":1545,"close":894,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":894},"2026-02-04",17.505,15.65,-1.03,-6.05,203300,{"date":1550,"open":282,"high":1551,"low":1552,"close":1553,"change":411,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-03",17.32,16.277,17.030001,2.28,247000,{"date":1557,"open":1558,"high":1559,"low":1558,"close":313,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":313},"2026-02-02",15.62,16.863,1.04,6.66,221500,{"date":1564,"open":928,"high":1565,"low":262,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-30",15.66,15.61,0.23,1.5,488500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1504,"volume":1577,"transactions":9,"vwap":1575},"2026-01-29",15.59,15.965,14.895,15.38,-0.26,136400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":866,"change":817,"percent_change":1583,"volume":1584,"transactions":9,"vwap":866},"2026-01-28",16.040001,16.271,15.41,-2.55,130800,{"date":1586,"open":920,"high":1587,"low":1588,"close":1589,"change":47,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-27",16.46,15.08,16.049999,5.73,155700,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1491,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-26",16.15,14.75,15.18,-6.9,331400,{"date":1600,"open":880,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":315,"volume":1605,"transactions":9,"vwap":1603},"2026-01-23",16.95,15.8,16.305,-0.715,307300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":322,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":322},"2026-01-22",15.96,17.11,15.95,1.08,6.78,160100,{"date":1615,"open":1266,"high":1616,"low":1468,"close":1617,"change":1324,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-21",16.3,15.94,4.52,357300,{"date":1621,"open":1622,"high":896,"low":1622,"close":1623,"change":1510,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-20",14.3,15.25,3.74,247100,{"date":1627,"open":1404,"high":1272,"low":1310,"close":1628,"change":1318,"percent_change":1318,"volume":1629,"transactions":9,"vwap":1628},"2026-01-16",14.7,271900,{"date":1631,"open":1632,"high":905,"low":930,"close":1628,"change":758,"percent_change":1440,"volume":1633,"transactions":9,"vwap":1628},"2026-01-15",14.8,164400,{"date":1635,"open":1301,"high":1632,"low":1636,"close":1451,"change":564,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1451},"2026-01-14",13.14,6.23,160200,{"date":1640,"open":1337,"high":1357,"low":1641,"close":1390,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1390},"2026-01-13",13.459,-0.06,-0.43,206100,{"date":1646,"open":1509,"high":1347,"low":1647,"close":188,"change":1372,"percent_change":752,"volume":1648,"transactions":9,"vwap":188},"2026-01-12",12.45,640400,{"date":1650,"open":1651,"high":1370,"low":1652,"close":1653,"change":1518,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-09",13.32,13.1,13.53,2.11,186800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":303,"volume":1663,"transactions":9,"vwap":1661},"2026-01-08",13.05,13.535,12.8,13.25,0.065,228600,{"date":1665,"open":1666,"high":1667,"low":1331,"close":1668,"change":1669,"percent_change":489,"volume":1670,"transactions":9,"vwap":1668},"2026-01-07",13.72,14.13,13.185,0.015,399400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":389,"percent_change":411,"volume":1677,"transactions":9,"vwap":1676},"2026-01-06",12.94,13.33,12.77,13.17,315000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-05",13.74,14.125,12.52,13.12,-1.04,-7.34,653000,{"date":1688,"open":1689,"high":953,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-02",15.43,13.875,14.16,-1.27,-8.23,237300,{"date":1696,"open":1477,"high":953,"low":1697,"close":1689,"change":1698,"percent_change":88,"volume":1699,"transactions":9,"vwap":1689},"2025-12-31",14.93,-0.125,435300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-30",16.23,16.435,15.426,15.555,-0.665,-4.1,121400,{"date":1710,"open":1259,"high":1711,"low":1712,"close":1713,"change":585,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-29",16.81,15.78,16.22,-1.4,236700,{"date":1717,"open":946,"high":1718,"low":1288,"close":1719,"change":1348,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-26",16.825,16.45,-0.48,226100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":54,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-24",16.48,17.27,16.433,16.53,1.1,130400,{"date":1731,"open":1732,"high":1733,"low":312,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-23",16.59,17.1,16.35,-0.52,-3.08,207600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":880,"change":963,"percent_change":1059,"volume":1743,"transactions":9,"vwap":880},"2025-12-22",16.98,17.09,15.9,353100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1553,"change":1749,"percent_change":1200,"volume":1750,"transactions":9,"vwap":1553},"2025-12-19",16.73,17.71,16.55,0.47,2261800,{"date":1752,"open":1753,"high":1538,"low":1753,"close":1754,"change":163,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-18",15.87,16.56,5.61,401800,{"date":1758,"open":921,"high":1732,"low":896,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-17",15.68,-0.36,-2.24,378600,{"date":1764,"open":1369,"high":1765,"low":1766,"close":1580,"change":1295,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1580},"2025-12-16",16.25,15.01,5.18,402000,{"date":1770,"open":1522,"high":894,"low":1771,"close":1623,"change":1440,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1623},"2025-12-15",14.97,1.8,508500,{"date":1775,"open":1776,"high":1777,"low":1404,"close":939,"change":254,"percent_change":1778,"volume":1779,"transactions":9,"vwap":939},"2025-12-12",14.96,15.333,0.94,285100,{"date":1781,"open":1782,"high":1438,"low":1674,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-11",13.54,14.84,1.35,10.01,460000,{"date":1788,"open":1789,"high":1428,"low":1310,"close":1790,"change":481,"percent_change":231,"volume":1791,"transactions":9,"vwap":1790},"2025-12-10",13.4,13.49,343800,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1358,"change":253,"percent_change":954,"volume":1797,"transactions":9,"vwap":1358},"2025-12-09",13.46,13.85,13.255,154900,{"date":1799,"open":1800,"high":1801,"low":1352,"close":1300,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1300},"2025-12-08",13.63,13.94,-0.02,-0.15,382300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1358,"change":1728,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1358},"2025-12-05",12.42,14.24,12.1,8.87,534900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1260,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-04",11.95,13.08,11.56,12.4,3.33,341500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":411,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-03",11.7,12.395,11.32,12,3.27,246500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1720,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-02",12.09,12.2,11.512,11.62,-3.97,228900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1809,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1809},"2025-12-01",12.56,12.82,12.045,-0.72,-5.62,102100,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1839,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1839},"2025-11-28",12.51,13.21,0.34,2.72,100400,{"date":1852,"open":1853,"high":1302,"low":1854,"close":1855,"change":1642,"percent_change":1720,"volume":1856,"transactions":9,"vwap":1855},"2025-11-26",12.5,12.3,12.48,136000,{"date":1858,"open":1855,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-25",12.979,12.01,12.54,0.39,3.21,209400,{"date":1866,"open":1814,"high":1867,"low":1868,"close":1869,"change":954,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-11-24",12.86,11.675,12.15,1.25,271000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1825,"change":431,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1825},"2025-11-21",11.43,12.89,11.02,4.53,286600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":803,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-20",12.65,13.249,11.42,11.48,-7.87,143800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":452,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-19",12.73,13.23,12.225,12.46,-1.5,186000,{"date":1896,"open":1897,"high":1898,"low":1809,"close":1881,"change":1379,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1881},"2025-11-18",12.84,12.92,0.48,171900,{"date":1902,"open":1903,"high":1427,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-17",11,10.975,12.59,1.89,17.66,569300,{"date":1910,"open":1911,"high":1903,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-14",9.6,10.7,1.02,10.54,580900,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":850,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-13",9.85,10.09,9.51,9.68,-3.2,77000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":168,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-12",9.84,10.27,9.755,10,2.04,145300,{"date":1933,"open":1143,"high":1934,"low":1935,"close":1936,"change":431,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-11",10.05,8.95,9.8,5.6,172300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":132,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-10",9.42,9.7,8.825,9.28,0.98,144900,{"date":1948,"open":1935,"high":1949,"low":27,"close":1950,"change":932,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-07",9.275,9.19,2.68,100700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1935,"change":678,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1935},"2025-11-06",9.59,9.605,8.8,-6.77,369600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1911,"change":553,"percent_change":1029,"volume":1965,"transactions":9,"vwap":1911},"2025-11-05",9.05,9.88,8.97,313200,{"date":1967,"open":1941,"high":1920,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-04",8.895,9,-0.47,-4.96,169300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-03",9.94,9.971,9.26,9.47,-0.33,-3.37,168400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1936,"change":21,"percent_change":461,"volume":1987,"transactions":9,"vwap":1936},"2025-10-31",9.72,9.96,9.52,484600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1918,"change":789,"percent_change":1511,"volume":1993,"transactions":9,"vwap":1918},"2025-10-30",9.43,10.28,9.35,136500,{"date":1995,"open":1996,"high":1991,"low":1997,"close":1998,"change":809,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-29",9.78,9.36,9.49,-3.06,139400,{"date":2002,"open":2003,"high":2004,"low":1942,"close":2005,"change":1159,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-28",10.14,10.231,9.79,-3.93,191700,{"date":2009,"open":1934,"high":2010,"low":1963,"close":2011,"change":759,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-27",10.52,10.19,1.9,143600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1929,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1929},"2025-10-24",10.06,10.2,9.83,0.07,0.7,94300,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1518,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-23",9.75,10.168,9.63,9.93,2.9,109800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-22",10.03,10.155,9.3,9.65,-0.38,-3.79,213800,{"date":2040,"open":2041,"high":2042,"low":1936,"close":2032,"change":2043,"percent_change":1353,"volume":2044,"transactions":9,"vwap":2032},"2025-10-21",9.97,10.47,0.03,329600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1929,"change":122,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1929},"2025-10-20",9.56,10.23,9.5,6.72,148100,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-17",9.73,9.843,8.98,9.37,-0.415,-4.24,156300,{"date":2062,"open":1963,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":697,"volume":2067,"transactions":9,"vwap":2065},"2025-10-16",10.365,9.683,9.785,-0.115,156100,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-15",9.17,10.285,9.9,0.75,8.2,109300,{"date":2077,"open":1935,"high":2078,"low":2079,"close":2080,"change":1379,"percent_change":39,"volume":2081,"transactions":9,"vwap":2080},"2025-10-14",9.405,8.88,9.15,241900,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":489,"volume":2088,"transactions":9,"vwap":2086},"2025-10-13",8.84,9.25,9.09,0.01,194400,{"date":2090,"open":2091,"high":2092,"low":1964,"close":2093,"change":850,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-10",9.54,9.775,9.08,-3.4,190500,{"date":2097,"open":1996,"high":1996,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-09",9.21,9.4,0.32,3.52,219100,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2093,"change":758,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2093},"2025-10-08",9.01,9.335,8.776,0.44,256800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-07",9.31,9.38,8.52,9.04,-0.1,-1.09,942200,{"date":2120,"open":2121,"high":1977,"low":2122,"close":2123,"change":1518,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-06",8.82,8.765,9.14,3.16,62000,{"date":2127,"open":2128,"high":2129,"low":2074,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-03",8.46,8.99,8.86,0.53,6.36,41300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-02",9.1,9.329,8.16,8.33,-0.78,-8.56,56100,{"date":2144,"open":882,"high":2145,"low":2146,"close":2147,"change":1899,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-01",9.13,8.53,9.11,5.56,54800,{"date":2151,"open":2152,"high":2153,"low":2074,"close":882,"change":2087,"percent_change":274,"volume":2154,"transactions":9,"vwap":882},"2025-09-30",8.47,8.725,67000,{"date":2156,"open":2157,"high":1810,"low":2158,"close":2159,"change":254,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-29",8.49,8.37,8.62,1.65,40800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":357,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-09-26",8.06,8.51,7.774,8.48,5.21,55600,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2164,"change":1642,"percent_change":906,"volume":2175,"transactions":9,"vwap":2164},"2025-09-25",8.04,8.31,7.694,41100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":471,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-09-24",7.61,8.19,7.577,8.12,6.7,47800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2178,"change":242,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2178},"2025-09-23",7.95,8.38,7.298,-3.91,91100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":824,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-22",7.48,8.17,7.29,7.92,6.74,88400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-09-19",7.8,7.88,7.38,7.42,-0.29,-3.76,189600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":898,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-18",7.07,7.85,7,7.71,10.94,65100,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":452,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-17",7.17,7.372,6.93,6.95,-2.66,70700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2019,"percent_change":127,"volume":2230,"transactions":9,"vwap":2229},"2025-09-16",7.05,7.35,6.91,7.14,36100,{"date":2232,"open":2233,"high":2201,"low":2234,"close":2210,"change":1068,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2210},"2025-09-15",7.78,6.985,-8.18,130900,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1642,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-12",7.72,7.96,7.55,7.7,-0.77,37900,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":2250,"percent_change":752,"volume":2251,"transactions":9,"vwap":2249},"2025-09-11",7.66,7.94,7.76,0.185,53200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1035,"volume":2259,"transactions":9,"vwap":2257},"2025-09-10",7.53,7.751,7.5,7.575,-0.045,35900,{"date":2261,"open":2204,"high":2262,"low":2263,"close":2264,"change":254,"percent_change":1167,"volume":2265,"transactions":9,"vwap":2264},"2025-09-09",7.665,7.183,7.62,30600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2193,"change":2205,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2193},"2025-09-08",7.83,7.935,7.33,-3.73,53000,{"date":2274,"open":2275,"high":2276,"low":2178,"close":2277,"change":481,"percent_change":212,"volume":2278,"transactions":9,"vwap":2277},"2025-09-05",7.86,8.075,7.77,57800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2233,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2233},"2025-09-04",7.56,7.871,7.32,0.285,3.8,46500,{"date":2288,"open":2281,"high":2289,"low":2290,"close":2291,"change":1698,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-03",7.977,7.43,7.495,-1.64,50100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2264,"change":201,"percent_change":890,"volume":2299,"transactions":9,"vwap":2264},"2025-09-02",7.9,8.111,7.57,78600,{"date":2301,"open":2181,"high":2181,"low":2302,"close":2296,"change":1224,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2296},"2025-08-29",7.79,-2.23,48000,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":614,"volume":2169,"transactions":9,"vwap":2310},"2025-08-28",7.98,8.168,7.84,8.08,0.13,{"date":2313,"open":2172,"high":2314,"low":2268,"close":2186,"change":1348,"percent_change":509,"volume":2315,"transactions":9,"vwap":2186},"2025-08-27",8.375,68900,{"date":2317,"open":2318,"high":2181,"low":2319,"close":2320,"change":2311,"percent_change":2160,"volume":2321,"transactions":9,"vwap":2320},"2025-08-26",7.91,7.69,8.03,74000,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2296,"change":1979,"percent_change":1312,"volume":2326,"transactions":9,"vwap":2296},"2025-08-25",8.21,7.65,111900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":955,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-08-22",7.52,8.3,7.18,8.23,11.52,124800,{"date":2336,"open":2212,"high":2337,"low":2338,"close":2203,"change":2131,"percent_change":2339,"volume":1850,"transactions":9,"vwap":2203},"2025-08-21",7.45,6.71,7.74,{"date":2341,"open":2203,"high":2203,"low":2342,"close":2343,"change":461,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-20",6.8,6.85,-6.93,318700,{"date":2347,"open":2329,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1246,"volume":2352,"transactions":9,"vwap":2350},"2025-08-19",7.64,7.28,7.36,-0.14,84200,{"date":2354,"open":2204,"high":2264,"low":2355,"close":2256,"change":254,"percent_change":2012,"volume":2356,"transactions":9,"vwap":2256},"2025-08-18",7.25,106100,{"date":2358,"open":2359,"high":2360,"low":1029,"close":2350,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2350},"2025-08-15",6.79,7.39,0.59,8.71,186100,{"date":2365,"open":2249,"high":2249,"low":2338,"close":2366,"change":1311,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-08-14",6.77,-7.64,79100,{"date":2370,"open":2355,"high":2371,"low":2372,"close":2270,"change":1642,"percent_change":2373,"volume":2223,"transactions":9,"vwap":2270},"2025-08-13",7.402,7.09,-0.81,{"date":2375,"open":2241,"high":2376,"low":2195,"close":2360,"change":481,"percent_change":2351,"volume":2377,"transactions":9,"vwap":2360},"2025-08-12",8.0039997,79300,{"date":2379,"open":2380,"high":2239,"low":2381,"close":2382,"change":842,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-11",7.41,7.205,7.4,-1.2,70000,{"date":2386,"open":2360,"high":2387,"low":2388,"close":1168,"change":1410,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1168},"2025-08-08",7.578,7.12,2.32,77800,{"date":2392,"open":2339,"high":2393,"low":2394,"close":2283,"change":461,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2283},"2025-08-07",8.0010004,7.2,-6.51,116600,{"date":2398,"open":2196,"high":2399,"low":2233,"close":2268,"change":1339,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2268},"2025-08-06",8.13,-1.39,99200,{"date":2403,"open":2404,"high":2405,"low":2331,"close":2248,"change":651,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2248},"2025-08-05",7.26,8.15,8.92,127000,{"date":2409,"open":2220,"high":2256,"low":2410,"close":2195,"change":1260,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2195},"2025-08-04",6.73,5.81,102800,{"date":2414,"open":2229,"high":2281,"low":2415,"close":2416,"change":809,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-01",6.87,6.89,-4.17,143100,{"date":2420,"open":2366,"high":2421,"low":2366,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-07-31",7.31,7.19,0.31,4.51,143500,{"date":2427,"open":2428,"high":2339,"low":2429,"close":2430,"change":678,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-30",7.6,6.69,6.88,-8.63,146900,{"date":2434,"open":2211,"high":2211,"low":2435,"close":2254,"change":782,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2254},"2025-07-29",7.3,-2.84,121900,{"date":2439,"open":2173,"high":2440,"low":2339,"close":2441,"change":1281,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-28",8.335,7.75,-6.4,117700,{"date":2445,"open":2128,"high":2128,"low":2296,"close":2446,"change":21,"percent_change":633,"volume":2447,"transactions":9,"vwap":2446},"2025-07-25",8.28,74400,{"date":2449,"open":2450,"high":2362,"low":2451,"close":2139,"change":2036,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2139},"2025-07-24",8.68,8.29,-4.36,130000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2362,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2362},"2025-07-23",9.03,9.06,8.5,-0.27,-3.01,123800,{"date":2463,"open":2159,"high":1969,"low":2464,"close":2056,"change":334,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2056},"2025-07-22",8.42,3.34,153300,{"date":2468,"open":2099,"high":2469,"low":2470,"close":2471,"change":2140,"percent_change":2472,"volume":1708,"transactions":9,"vwap":2471},"2025-07-21",9.569,8.55,8.69,-8.24,{"date":2474,"open":2026,"high":1942,"low":2475,"close":1978,"change":451,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1978},"2025-07-18",9.355,-0.42,222600,{"date":2479,"open":1810,"high":2480,"low":2121,"close":1920,"change":2020,"percent_change":2186,"volume":1900,"transactions":9,"vwap":1920},"2025-07-17",9.55,{"date":2482,"open":2450,"high":2483,"low":2157,"close":2484,"change":1567,"percent_change":1951,"volume":2485,"transactions":9,"vwap":2484},"2025-07-16",9.065,8.81,132800,{"date":2487,"open":2056,"high":2136,"low":2128,"close":2488,"change":2476,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-15",8.58,-4.67,130200,{"date":2492,"open":2493,"high":1934,"low":2121,"close":1969,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":1969},"2025-07-14",9.92,-0.82,-8.35,240700,{"date":2498,"open":2499,"high":2500,"low":1996,"close":2501,"change":1134,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-07-11",10.36,10.637,9.82,-6.65,154500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2010,"change":2087,"percent_change":520,"volume":1584,"transactions":9,"vwap":2010},"2025-07-10",10.42,10.83,10.16,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2043,"percent_change":334,"volume":2515,"transactions":9,"vwap":2514},"2025-07-09",10.79,11.1,10.417,10.51,378500,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2043,"percent_change":334,"volume":2522,"transactions":9,"vwap":2521},"2025-07-08",10.57,10.645,9.69,10.48,215700,{"date":2524,"open":1903,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-07-07",11.31,10.382,10.45,-0.69,-6.19,275600,{"date":2532,"open":2511,"high":2533,"low":2534,"close":2535,"change":1848,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-07-03",11.326,10.137,11.14,3.15,110700,{"date":2539,"open":2507,"high":2540,"low":2042,"close":2541,"change":2258,"percent_change":817,"volume":2542,"transactions":9,"vwap":2541},"2025-07-02",11.275,10.8,197500,{"date":2544,"open":2545,"high":2546,"low":1918,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-07-01",9.95,11.19,10.845,0.855,8.56,331300,{"date":2552,"open":2056,"high":2508,"low":2471,"close":2553,"change":2554,"percent_change":2362,"volume":2555,"transactions":9,"vwap":2553},"2025-06-30",9.99,0.8,535400,{"date":2557,"open":2558,"high":2018,"low":2559,"close":1950,"change":1642,"percent_change":678,"volume":2560,"transactions":9,"vwap":1950},"2025-06-27",9.29,8.61,4173700,{"date":2562,"open":2003,"high":2563,"low":2136,"close":2085,"change":531,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2085},"2025-06-26",10.82,-11.99,243200,{"date":2567,"open":2527,"high":2568,"low":2569,"close":2514,"change":2043,"percent_change":334,"volume":2570,"transactions":9,"vwap":2514},"2025-06-25",10.89,10.13,271100,{"date":2572,"open":2072,"high":2573,"low":2574,"close":2521,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2521},"2025-06-24",10.666,9.334,0.61,6.18,511900,{"date":2579,"open":1918,"high":2580,"low":2581,"close":2582,"change":1802,"percent_change":284,"volume":2583,"transactions":9,"vwap":2582},"2025-06-23",10.295,9.44,9.87,631700,{"date":2585,"open":1926,"high":1919,"low":2586,"close":2587,"change":1899,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-06-20",9.435,9.89,5.1,2139900,{"date":2591,"open":2332,"high":1920,"low":2592,"close":2593,"change":2594,"percent_change":1294,"volume":2595,"transactions":9,"vwap":2593},"2025-06-18",7.925,9.41,1.12,886500,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2451,"change":2600,"percent_change":67,"volume":2601,"transactions":9,"vwap":2451},"2025-06-17",6.9,8.344,1.3,517700,{"date":2603,"open":2355,"high":2355,"low":2604,"close":2605,"change":1567,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-06-16",6.61,6.99,3.4,327100,{"date":2609,"open":2610,"high":2404,"low":179,"close":2611,"change":1224,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-06-13",6.98,6.76,-2.59,240100,{"date":2615,"open":2220,"high":2435,"low":2415,"close":2616,"change":842,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-06-12",6.94,-1.28,271800,{"date":2620,"open":2605,"high":2270,"low":2621,"close":2622,"change":2623,"percent_change":2476,"volume":2624,"transactions":9,"vwap":2622},"2025-06-11",6.96,7.03,-0.03,297800,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":678,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-06-10",7.59,7.845,6.925,7.06,-8.43,409600,{"date":2634,"open":2310,"high":2635,"low":2636,"close":2213,"change":431,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2213},"2025-06-09",8.453,7.265,7.23,673900,{"date":2640,"open":2430,"high":2239,"low":2641,"close":2422,"change":1353,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2422},"2025-06-06",6.785,4.35,567200,{"date":2645,"open":2646,"high":2337,"low":2416,"close":2416,"change":850,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2416},"2025-06-05",7.15,-4.44,143900,{"date":2650,"open":2637,"high":2651,"low":2388,"close":2652,"change":451,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-04",8.01,7.21,-0.55,232800,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2355,"change":389,"percent_change":1324,"volume":2660,"transactions":9,"vwap":2355},"2025-06-03",7.16,7.912,7.13,390800,{"date":2662,"open":2663,"high":2256,"low":2664,"close":2394,"change":21,"percent_change":2528,"volume":1779,"transactions":9,"vwap":2394},"2025-06-02",7.24,7.015,{"date":2666,"open":2355,"high":2382,"low":2430,"close":2355,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2355},"2025-05-30",0.16,2.26,375300,{"date":2671,"open":2672,"high":2673,"low":2605,"close":2372,"change":963,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2372},"2025-05-29",7.44,7.625,-2.21,372000,{"date":2677,"open":2372,"high":2178,"low":2372,"close":2355,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2355},"2025-05-28",-0.12,-1.63,504900,{"date":2682,"open":2683,"high":2684,"low":2610,"close":2685,"change":1848,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-27",7.04,7.644,7.37,4.84,446900,{"date":2689,"open":2622,"high":2672,"low":2338,"close":2622,"change":2205,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2622},"2025-05-23",-3.96,398000,{"date":2693,"open":2627,"high":2694,"low":2610,"close":2283,"change":222,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2283},"2025-05-22",7.615,-2.27,226000,{"date":2698,"open":2339,"high":2268,"low":2435,"close":1168,"change":2699,"percent_change":2700,"volume":1708,"transactions":9,"vwap":1168},"2025-05-21",-0.225,-2.92,{"date":2702,"open":2703,"high":2704,"low":2380,"close":2705,"change":2706,"percent_change":2707,"volume":1779,"transactions":9,"vwap":2705},"2025-05-20",7.73,8.135,7.715,0.295,3.98,{"date":2709,"open":2349,"high":2348,"low":2226,"close":2204,"change":2710,"percent_change":1913,"volume":2711,"transactions":9,"vwap":2204},"2025-05-19",0.075,301500,{"date":2713,"open":2256,"high":2627,"low":2714,"close":2715,"change":2716,"percent_change":906,"volume":2717,"transactions":9,"vwap":2715},"2025-05-16",7.11,7.345,-0.055,302600,{"date":2719,"open":2256,"high":2256,"low":2226,"close":2382,"change":1803,"percent_change":202,"volume":2720,"transactions":9,"vwap":2382},"2025-05-15",271400,{"date":2722,"open":2723,"high":2723,"low":2204,"close":2241,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2241},"2025-05-14",8.66,-1.06,-12.31,81700,{"date":2728,"open":2138,"high":1935,"low":2319,"close":2559,"change":2043,"percent_change":117,"volume":2729,"transactions":9,"vwap":2559},"2025-05-13",82000,{"date":2731,"open":1253,"high":2732,"low":2074,"close":2488,"change":231,"percent_change":2373,"volume":2733,"transactions":9,"vwap":2488},"2025-05-12",9.314,120700,{"date":2735,"open":2736,"high":2099,"low":2152,"close":2737,"change":22,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-05-09",8.75,8.65,-3.89,63700,{"date":2741,"open":1920,"high":2742,"low":2121,"close":1969,"change":1576,"percent_change":2743,"volume":2744,"transactions":9,"vwap":1969},"2025-05-08",9.76,-2.81,310800,{"date":2746,"open":2747,"high":2748,"low":2085,"close":1977,"change":2749,"percent_change":1693,"volume":2750,"transactions":9,"vwap":1977},"2025-05-07",10.15,10.409,-0.83,212200,{"date":2752,"open":2753,"high":2754,"low":2755,"close":1919,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":1919},"2025-05-06",11.4,11.58,9.74,-1.41,-12.26,424300,{"date":2760,"open":1846,"high":2761,"low":2762,"close":2763,"change":803,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-05-05",13,11.422,11.5,-7.85,564300,{"date":2767,"open":2768,"high":2769,"low":2770,"close":1855,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":1855},"2025-05-02",10.18,13.472,9.66,2.48,24.8,235400,{"date":2775,"open":2770,"high":2776,"low":2777,"close":1929,"change":824,"percent_change":2778,"volume":2779,"transactions":9,"vwap":1929},"2025-05-01",10.55,9.02,5.26,220600,{"date":2781,"open":1929,"high":2782,"low":2457,"close":2049,"change":2783,"percent_change":744,"volume":2784,"transactions":9,"vwap":2049},"2025-04-30",10.61,-0.64,283200,{"date":2786,"open":2787,"high":2788,"low":2593,"close":2003,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2003},"2025-04-29",12.74,13.501,-83.66,-89.19,185400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":1318,"percent_change":1318,"volume":2798,"transactions":9,"vwap":2797},"2025-04-28",93.099998,96.95,92.050003,93.8,29360,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2797,"change":1714,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2797},"2025-04-25",93.45,94.15,89.95,-1.47,31974,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":1134,"percent_change":314,"volume":2812,"transactions":9,"vwap":2811},"2025-04-24",95.9,97.475,91.7,95.2,138403,{"date":183,"open":2814,"high":178,"low":2811,"close":2808,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2808},97.65,-1.75,-1.79,14614]